Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Tax-Advantaged Global Dividend Income Fund
(NY:
ETG
)
18.23
-0.02 (-0.11%)
Streaming Delayed Price
Updated: 2:07 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2011
5.015
5.068
5.015
5.036
479,298
+0.02(+0.49%)
Jan 28, 2011
5.086
5.093
4.970
5.012
755,923
-0.08(-1.52%)
Jan 27, 2011
5.082
5.100
5.068
5.089
381,021
+0.01(+0.21%)
Jan 26, 2011
5.040
5.089
5.040
5.079
649,777
+0.05(+0.91%)
Jan 25, 2011
5.040
5.050
5.008
5.033
392,675
-0.01(-0.14%)
Jan 24, 2011
5.005
5.068
5.005
5.040
606,297
+0.01(+0.29%)
Jan 21, 2011
5.022
5.050
4.998
5.025
492,450
+0.02(+0.41%)
Jan 20, 2011
5.019
5.019
4.969
5.005
595,114
-0.02(-0.42%)
Jan 19, 2011
5.029
5.053
5.012
5.026
405,961
+0.00(+0.00%)
Jan 18, 2011
5.022
5.050
5.022
5.026
672,360
+0.00(+0.00%)
Jan 14, 2011
5.015
5.040
4.998
5.026
460,544
+0.01(+0.21%)
Jan 13, 2011
4.994
5.054
4.991
5.015
857,670
+0.02(+0.42%)
Jan 12, 2011
4.994
5.008
4.984
4.994
671,784
+0.04(+0.71%)
Jan 11, 2011
4.959
4.973
4.938
4.959
500,317
+0.02(+0.43%)
Jan 10, 2011
4.945
4.949
4.903
4.938
537,308
-0.01(-0.14%)
Jan 07, 2011
4.952
4.972
4.921
4.945
630,265
-0.00(-0.07%)
Jan 06, 2011
4.991
4.991
4.942
4.949
577,104
-0.02(-0.49%)
Jan 05, 2011
4.949
4.980
4.921
4.973
506,479
+0.01(+0.21%)
Jan 04, 2011
5.054
5.054
4.928
4.963
828,348
-0.06(-1.19%)
Jan 03, 2011
4.991
5.033
4.970
5.022
553,771
+0.07(+1.42%)
Dec 31, 2010
4.952
4.977
4.929
4.952
550,649
+0.03(+0.64%)
Dec 30, 2010
4.907
4.935
4.907
4.921
651,569
+0.00(+0.00%)
Dec 29, 2010
4.914
4.938
4.914
4.921
527,792
+0.03(+0.59%)
Dec 28, 2010
4.878
4.906
4.878
4.892
671,687
+0.01(+0.29%)
Dec 27, 2010
4.846
4.909
4.829
4.878
639,360
+0.01(+0.14%)
Dec 23, 2010
4.860
4.900
4.853
4.871
653,640
-0.01(-0.14%)
Dec 22, 2010
4.867
4.909
4.866
4.878
564,523
-0.01(-0.19%)
Dec 21, 2010
4.864
4.901
4.850
4.887
738,371
+0.02(+0.35%)
Dec 20, 2010
4.853
4.870
4.815
4.870
568,209
+0.04(+0.93%)
Dec 17, 2010
4.832
4.835
4.797
4.825
792,897
-0.00(-0.07%)
Dec 16, 2010
4.808
4.856
4.791
4.828
646,733
+0.02(+0.43%)
Dec 15, 2010
4.818
4.849
4.794
4.808
801,334
-0.02(-0.44%)
Dec 14, 2010
4.801
4.846
4.794
4.829
622,729
+0.04(+0.87%)
Dec 13, 2010
4.842
4.846
4.780
4.787
795,959
-0.04(-0.79%)
Dec 10, 2010
4.859
4.877
4.791
4.825
923,408
-0.03(-0.57%)
Dec 09, 2010
4.880
4.891
4.828
4.853
436,365
-0.02(-0.36%)
Dec 08, 2010
4.894
4.915
4.849
4.870
567,972
-0.01(-0.28%)
Dec 07, 2010
4.911
4.925
4.880
4.884
658,266
+0.01(+0.28%)
Dec 06, 2010
4.863
4.873
4.846
4.870
568,938
+0.00(+0.07%)
Dec 03, 2010
4.794
4.870
4.794
4.866
511,219
+0.04(+0.86%)
Dec 02, 2010
4.790
4.832
4.790
4.825
605,070
+0.05(+1.01%)
Dec 01, 2010
4.797
4.828
4.773
4.776
697,598
+0.02(+0.44%)
Nov 30, 2010
4.766
4.797
4.745
4.756
595,731
-0.04(-0.79%)
Nov 29, 2010
4.794
4.797
4.728
4.794
452,351
-0.01(-0.22%)
Nov 26, 2010
4.804
4.821
4.794
4.804
231,389
-0.03(-0.57%)
Nov 24, 2010
4.863
4.832
4.832
4.832
416,563
-0.00(-0.07%)
Nov 23, 2010
4.859
4.859
4.797
4.835
503,474
-0.05(-1.06%)
Nov 22, 2010
4.853
4.901
4.832
4.887
600,941
-0.01(-0.28%)
Nov 19, 2010
4.866
4.904
4.835
4.901
585,687
+0.03(+0.51%)
Nov 18, 2010
4.828
4.882
4.828
4.876
621,263
+0.10(+2.01%)
Nov 17, 2010
4.773
4.804
4.749
4.780
604,113
+0.04(+0.87%)
Nov 16, 2010
4.845
4.848
4.656
4.739
1,091,197
-0.13(-2.61%)
Nov 15, 2010
4.876
4.921
4.862
4.866
478,323
-0.01(-0.21%)
Nov 12, 2010
4.972
4.972
4.863
4.876
722,072
-0.11(-2.20%)
Nov 11, 2010
4.962
5.013
4.958
4.986
536,231
-0.03(-0.59%)
Nov 10, 2010
5.017
5.024
4.948
5.015
716,294
+0.01(+0.11%)
Nov 09, 2010
5.037
5.072
4.982
5.010
783,902
-0.01(-0.27%)
Nov 08, 2010
5.072
5.075
5.013
5.024
827,869
-0.04(-0.75%)
Nov 05, 2010
5.048
5.075
5.030
5.061
598,361
+0.01(+0.27%)
Nov 04, 2010
5.003
5.075
5.000
5.048
1,147,584
+0.07(+1.38%)
Nov 03, 2010
4.948
4.979
4.924
4.979
820,472
+0.05(+0.98%)
Nov 02, 2010
4.965
4.972
4.931
4.931
807,256
-0.01(-0.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.